Skip to search.
 STI Up0.30%

Las Vegas Sands Corp. (LVS)

-NYSE
52.00 Down 0.54(1.03%) 00:11 SGT - NYSE Real Time Price
Add to Portfolio
OptionsGet Options for:
View by Expiration: May 15 | Jun 15 | Jul 15 | Sep 15 | Dec 15 | Jan 16 | Jan 17
Call OptionsExpire at close Friday, May 29, 2015
StrikeSymbolLastChgBidAskVolOpen Int
43.00LVS150522C000430009.50 0.008.859.201010
45.00LVS150529C000450007.00 0.006.857.75317
45.50LVS150529C000455006.50 0.006.407.251111
46.00LVS150529C000460006.00 0.005.906.755040
48.50LVS150522C000485002.25 0.003.353.70527
49.00LVS150522C000490002.99 0.002.843.2026
49.00LVS150529C000490003.05 0.002.933.75219
49.50LVS150522C000495001.02 0.002.382.6812635
49.50LVS150529C000495001.40 0.002.463.05719
50.00LVS150522C000500002.21Down 0.261.882.1815155
50.00LVS150529C000500001.90 0.002.002.37139
50.50LVS150522C000505001.70Down 0.301.381.6815425
50.50LVS150529C000505001.81Down 0.521.571.9020317
51.00LVS150522C000510001.03Down 0.520.921.17453,078
51.00LVS150529C000510001.72 0.001.241.586343
51.50LVS150522C000515000.55Down 0.530.430.7860418
51.50LVS150529C000515001.30 0.000.890.9315151
52.00LVS150522C000520000.16Down 0.460.120.17246746
52.00LVS150529C000520000.62Down 0.230.600.6387495
52.50LVS150522C000525000.07Down 0.240.020.06102977
52.50LVS150529C000525000.48Down 0.200.380.40242728
53.00LVS150522C000530000.01Down 0.10N/A0.0239721
53.00LVS150529C000530000.26Down 0.180.220.2499394
53.50LVS150522C000535000.02Down 0.01N/A0.0117423
53.50LVS150529C000535000.15Down 0.120.110.1332500
54.00LVS150522C000540000.03 0.00N/A0.05461,070
54.00LVS150529C000540000.08Down 0.080.050.1052145
54.50LVS150522C000545000.02 0.00N/A0.093110
54.50LVS150529C000545000.08 0.000.020.1088137
55.00LVS150522C000550000.01Down 0.01N/A0.068323
55.00LVS150529C000550000.05 0.000.010.104146
55.50LVS150522C000555000.01 0.00N/A0.09195
55.50LVS150529C000555000.03 0.000.010.0325146
56.00LVS150522C000560000.05 0.00N/A0.09765
56.00LVS150529C000560000.02 0.00N/A0.103115
56.50LVS150522C000565000.17 0.00N/A0.09145
56.50LVS150529C000565000.10 0.00N/A0.093299
57.00LVS150522C000570000.07 0.00N/A0.091530
57.00LVS150529C000570000.10 0.00N/A0.092103
57.50LVS150522C000575000.20 0.00N/A0.09141
57.50LVS150529C000575000.07 0.00N/A0.10196
58.00LVS150522C000580000.05 0.00N/A0.093114
58.00LVS150529C000580000.01 0.00N/A0.0815116
58.50LVS150522C000585000.39 0.00N/A0.091420
58.50LVS150529C000585000.08 0.000.010.103104
59.00LVS150522C000590000.09 0.00N/A0.09578
59.00LVS150529C000590000.05 0.00N/A0.101036
59.50LVS150522C000595000.01 0.00N/A0.09469
59.50LVS150529C000595000.11 0.00N/A0.093104
60.00LVS150522C000600000.05 0.00N/A0.0331,539
60.00LVS150529C000600000.05 0.00N/A0.10521
60.50LVS150522C000605000.09 0.00N/A0.09137
60.50LVS150529C000605000.04 0.00N/A0.091011
61.00LVS150522C000610000.04 0.00N/A0.09248
61.00LVS150529C000610000.78 0.00N/A0.091638
61.50LVS150522C000615001.02 0.00N/A0.0944
61.50LVS150529C000615000.67 0.00N/A0.091917
62.00LVS150522C000620000.02 0.00N/A0.091130
62.00LVS150529C000620000.05 0.00N/A0.092862
62.50LVS150522C000625000.05 0.00N/A0.09168
62.50LVS150529C000625000.05 0.00N/A0.091010
63.50LVS150529C000635000.33 0.00N/A0.093230
64.00LVS150522C000640000.08 0.00N/A0.091,1661,166
64.00LVS150529C000640000.26 0.00N/A0.0933
65.00LVS150522C000650000.05 0.00N/A0.09155
Put OptionsExpire at close Friday, May 29, 2015
StrikeSymbolLastChgBidAskVolOpen Int
43.00LVS150529P000430000.06 0.00N/A0.1011
45.00LVS150522P000450000.08 0.00N/A0.092028
45.00LVS150529P000450000.05 0.00N/A0.10132
46.00LVS150522P000460000.01 0.00N/A0.091,166842
46.00LVS150529P000460000.25 0.00N/A0.0966
47.00LVS150522P000470000.11 0.00N/A0.09133
47.00LVS150529P000470000.02 0.00N/A0.104665
47.50LVS150522P000475000.07 0.00N/A0.09516
47.50LVS150529P000475000.15 0.00N/A0.10417
48.00LVS150522P000480000.06 0.00N/A0.0930194
48.00LVS150529P000480000.03 0.00N/A0.10100124
48.50LVS150522P000485000.01 0.00N/A0.091111
48.50LVS150529P000485000.30 0.00N/A0.10894
49.00LVS150522P000490000.01 0.00N/A0.0953407
49.00LVS150529P000490000.11 0.000.010.101111
49.50LVS150522P000495000.01Down 0.01N/A0.0320191
49.50LVS150529P000495000.08 0.000.020.1095450
50.00LVS150522P000500000.04 0.00N/A0.061,7601,710
50.00LVS150529P000500000.09Down 0.030.100.1220515
50.50LVS150522P000505000.03 0.00N/A0.0142453
50.50LVS150529P000505000.16Up 0.040.150.181191
51.00LVS150522P000510000.03Down 0.01N/A0.085734
51.00LVS150529P000510000.27Up 0.010.250.284246
51.50LVS150522P000515000.06Up 0.010.020.0610442
51.50LVS150529P000515000.42Up 0.130.400.4375483
52.00LVS150522P000520000.19Up 0.080.150.17200373
52.00LVS150529P000520000.62Up 0.170.610.6394303
52.50LVS150522P000525000.40Up 0.120.330.6327327
52.50LVS150529P000525000.80Up 0.030.870.9329191
53.00LVS150522P000530000.89Up 0.250.781.1390237
53.00LVS150529P000530001.14Up 0.221.201.29109181
53.50LVS150522P000535001.40Up 0.401.331.6210200
53.50LVS150529P000535001.68 0.001.481.7251192
54.00LVS150522P000540003.13 0.001.212.146118
54.00LVS150529P000540001.65 0.001.892.182069
54.50LVS150522P000545002.25Down 1.702.422.6210116
54.50LVS150529P000545003.25 0.002.132.68299
55.00LVS150522P000550002.50 0.002.283.1510123
55.00LVS150529P000550002.86 0.002.303.151019
55.50LVS150522P000555002.30 0.002.953.651260
55.50LVS150529P000555002.52 0.002.763.651489
56.00LVS150522P000560003.36 0.003.204.15154
56.00LVS150529P000560002.01 0.003.254.152395
56.50LVS150522P000565005.95 0.003.704.6516
56.50LVS150529P000565005.50 0.003.754.60359
57.00LVS150522P000570004.38 0.004.205.15116
57.00LVS150529P000570004.95 0.004.205.15121
57.50LVS150522P000575003.20 0.004.755.652023
57.50LVS150529P000575002.73 0.004.705.651019
58.00LVS150522P000580002.87 0.005.206.15265
58.00LVS150529P000580003.00 0.005.206.152124
58.50LVS150522P000585003.25 0.005.706.65413
58.50LVS150529P000585003.30 0.005.706.702124
59.00LVS150522P000590003.60 0.006.207.15164
59.00LVS150529P000590003.75 0.006.207.1580166
60.00LVS150522P000600005.78 0.007.208.15320
61.00LVS150529P000610003.50 0.008.159.1522
61.50LVS150522P000615009.17 0.008.609.654750
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.